Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.16 | 14.21 | 13.79 | 14.08 | 1,653,642 | -0.03(-0.21%) |
May 30, 2024 | 14.16 | 14.20 | 13.98 | 14.11 | 1,123,948 | +0.00(+0.00%) |
May 29, 2024 | 14.18 | 14.32 | 14.01 | 14.11 | 1,630,223 | -0.25(-1.77%) |
May 28, 2024 | 14.45 | 14.50 | 14.20 | 14.36 | 1,804,497 | +0.18(+1.24%) |
May 24, 2024 | 14.07 | 14.28 | 14.06 | 14.19 | 2,144,962 | +0.45(+3.28%) |
May 23, 2024 | 14.07 | 14.07 | 13.63 | 13.74 | 2,737,765 | -0.11(-0.78%) |
May 22, 2024 | 14.22 | 14.30 | 13.52 | 13.84 | 7,551,097 | -1.58(-10.27%) |
May 21, 2024 | 15.15 | 15.43 | 15.14 | 15.43 | 2,416,551 | +0.37(+2.47%) |
May 20, 2024 | 14.90 | 15.14 | 14.90 | 15.06 | 1,622,655 | +0.12(+0.79%) |
May 17, 2024 | 14.83 | 15.00 | 14.73 | 14.94 | 1,261,881 | +0.15(+0.99%) |
May 16, 2024 | 14.67 | 14.85 | 14.64 | 14.79 | 1,536,957 | +0.36(+2.51%) |
May 15, 2024 | 14.45 | 14.45 | 14.28 | 14.43 | 1,140,244 | -0.07(-0.47%) |
May 14, 2024 | 14.39 | 14.52 | 14.30 | 14.50 | 1,507,473 | -0.08(-0.54%) |
May 13, 2024 | 14.72 | 14.78 | 14.51 | 14.58 | 1,508,933 | -0.08(-0.53%) |
May 10, 2024 | 14.65 | 14.78 | 14.64 | 14.65 | 1,979,145 | +0.06(+0.40%) |
May 09, 2024 | 14.46 | 14.65 | 14.34 | 14.60 | 1,370,089 | +0.20(+1.36%) |
May 08, 2024 | 14.38 | 14.56 | 14.23 | 14.40 | 2,368,154 | -0.14(-0.94%) |
May 07, 2024 | 14.14 | 14.56 | 14.14 | 14.54 | 1,853,561 | +0.42(+2.98%) |
May 06, 2024 | 13.74 | 14.15 | 13.68 | 14.12 | 2,643,584 | -0.35(-2.43%) |
May 03, 2024 | 14.45 | 14.49 | 14.26 | 14.47 | 1,328,295 | +0.13(+0.89%) |
May 02, 2024 | 14.11 | 14.41 | 14.09 | 14.34 | 1,538,295 | +0.53(+3.82%) |
May 01, 2024 | 13.73 | 13.96 | 13.63 | 13.81 | 1,449,751 | +0.03(+0.21%) |
Apr 30, 2024 | 13.76 | 13.86 | 13.68 | 13.78 | 1,585,856 | +0.22(+1.59%) |
Apr 29, 2024 | 13.61 | 13.63 | 13.46 | 13.57 | 1,615,217 | -0.18(-1.28%) |
Apr 26, 2024 | 13.70 | 13.82 | 13.64 | 13.74 | 1,203,568 | +0.22(+1.66%) |
Apr 25, 2024 | 13.22 | 13.55 | 13.16 | 13.52 | 1,273,611 | +0.22(+1.69%) |
Apr 24, 2024 | 13.21 | 13.43 | 13.18 | 13.29 | 1,624,969 | +0.21(+1.57%) |
Apr 23, 2024 | 12.77 | 13.15 | 12.76 | 13.09 | 1,311,524 | +0.28(+2.22%) |
Apr 22, 2024 | 12.65 | 12.85 | 12.56 | 12.81 | 1,064,786 | +0.12(+0.92%) |
Apr 19, 2024 | 12.78 | 12.91 | 12.62 | 12.69 | 1,224,181 | -0.07(-0.54%) |
Apr 18, 2024 | 12.79 | 12.91 | 12.65 | 12.76 | 983,454 | -0.05(-0.38%) |
Apr 17, 2024 | 13.02 | 13.10 | 12.76 | 12.81 | 1,133,047 | +0.03(+0.23%) |
Apr 16, 2024 | 12.75 | 12.82 | 12.62 | 12.78 | 887,715 | +0.03(+0.23%) |
Apr 15, 2024 | 12.71 | 12.93 | 12.68 | 12.75 | 1,393,597 | +0.02(+0.15%) |
Apr 12, 2024 | 12.89 | 13.00 | 12.70 | 12.73 | 925,026 | -0.23(-1.81%) |
Apr 11, 2024 | 12.99 | 13.28 | 12.86 | 12.96 | 1,880,334 | +0.40(+3.19%) |
Apr 10, 2024 | 12.32 | 12.67 | 12.28 | 12.56 | 1,357,385 | +0.12(+0.94%) |
Apr 09, 2024 | 12.38 | 12.47 | 12.31 | 12.44 | 2,507,260 | -0.06(-0.47%) |
Apr 08, 2024 | 12.70 | 12.70 | 12.45 | 12.50 | 1,363,143 | -0.12(-0.93%) |
Apr 05, 2024 | 12.62 | 12.73 | 12.55 | 12.62 | 1,270,172 | +0.02(+0.16%) |
Apr 04, 2024 | 12.80 | 12.85 | 12.60 | 12.60 | 1,483,465 | -0.24(-1.90%) |
Apr 03, 2024 | 12.54 | 12.85 | 12.54 | 12.85 | 1,394,056 | +0.47(+3.79%) |
Apr 02, 2024 | 12.38 | 12.43 | 12.31 | 12.38 | 1,694,258 | -0.24(-1.94%) |
Apr 01, 2024 | 12.72 | 12.89 | 12.58 | 12.62 | 1,622,773 | -0.06(-0.46%) |
Mar 28, 2024 | 12.57 | 12.84 | 12.56 | 12.68 | 1,450,980 | +0.18(+1.41%) |
Mar 27, 2024 | 12.36 | 12.51 | 12.29 | 12.50 | 1,207,067 | +0.23(+1.91%) |
Mar 26, 2024 | 12.28 | 12.37 | 12.20 | 12.27 | 1,878,186 | -0.12(-0.95%) |
Mar 25, 2024 | 12.39 | 12.53 | 12.38 | 12.39 | 1,531,355 | -0.19(-1.48%) |
Mar 22, 2024 | 12.49 | 12.57 | 12.42 | 12.57 | 1,487,456 | -0.03(-0.23%) |
Mar 21, 2024 | 12.38 | 12.65 | 12.37 | 12.60 | 2,513,145 | +0.28(+2.30%) |
Mar 20, 2024 | 12.19 | 12.35 | 12.00 | 12.32 | 2,332,951 | -0.22(-1.72%) |
Mar 19, 2024 | 12.49 | 12.56 | 12.40 | 12.53 | 2,359,415 | -0.14(-1.08%) |
Mar 18, 2024 | 12.74 | 12.74 | 12.52 | 12.67 | 1,938,657 | +0.15(+1.17%) |
Mar 15, 2024 | 12.56 | 12.60 | 12.42 | 12.52 | 4,668,343 | -0.09(-0.70%) |
Mar 14, 2024 | 12.83 | 12.83 | 12.54 | 12.61 | 1,838,148 | -0.26(-2.05%) |
Mar 13, 2024 | 13.12 | 13.14 | 12.80 | 12.87 | 1,998,080 | -0.27(-2.08%) |
Mar 12, 2024 | 12.83 | 13.16 | 12.77 | 13.15 | 2,392,083 | +0.29(+2.28%) |
Mar 11, 2024 | 13.03 | 13.05 | 12.80 | 12.85 | 1,911,810 | -0.47(-3.52%) |
Mar 08, 2024 | 13.16 | 13.34 | 13.14 | 13.32 | 1,906,809 | +0.32(+2.43%) |
Mar 07, 2024 | 12.85 | 13.03 | 12.81 | 13.01 | 2,221,329 | +0.48(+3.82%) |
Mar 06, 2024 | 12.21 | 12.59 | 12.19 | 12.53 | 2,529,143 | -0.17(-1.35%) |
Mar 05, 2024 | 12.43 | 12.74 | 12.41 | 12.70 | 2,291,038 | +0.26(+2.07%) |
Mar 04, 2024 | 12.70 | 12.72 | 12.43 | 12.44 | 1,898,993 | -0.23(-1.81%) |